Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

1.130 +0.190 (+20.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.9100 1.200 0.8700 1.130 72,377 +0.19(+20.84%)
May 15, 2024 0.9200 0.9390 0.8510 0.9351 26,376 +0.01(+1.54%)
May 14, 2024 0.8800 0.9899 0.8500 0.9209 31,138 -0.06(-5.67%)
May 13, 2024 0.8133 0.9763 0.8133 0.9763 9,791 +0.03(+3.06%)
May 10, 2024 0.9600 0.9600 0.9473 0.9473 753 -0.05(-4.58%)
May 09, 2024 0.9600 1.010 0.9500 0.9928 5,137 +0.06(+6.75%)
May 08, 2024 0.8999 0.9399 0.8601 0.9300 3,709 +0.03(+2.99%)
May 07, 2024 0.9199 1.000 0.8901 0.9030 7,523 +0.00(+0.33%)
May 06, 2024 0.9000 1.070 0.9000 0.9000 38,137 -0.06(-6.25%)
May 03, 2024 1.000 1.000 0.9357 0.9600 6,994 -0.07(-7.25%)
May 02, 2024 1.055 1.055 0.9854 1.035 9,095 -0.04(-3.27%)
May 01, 2024 0.9500 1.120 0.9500 1.070 4,070 +0.12(+12.63%)
Apr 30, 2024 1.010 1.120 0.9500 0.9500 22,987 -0.08(-7.77%)
Apr 29, 2024 0.9800 1.165 0.9797 1.030 36,962 +0.02(+1.98%)
Apr 26, 2024 1.030 1.160 0.9100 1.010 109,525 -0.02(-1.94%)
Apr 25, 2024 0.8800 1.070 0.8799 1.030 77,798 +0.16(+18.39%)
Apr 24, 2024 0.8700 0.8799 0.8500 0.8700 9,260 +0.04(+4.82%)
Apr 23, 2024 0.8099 0.8800 0.8099 0.8300 10,557 -0.05(-5.68%)
Apr 22, 2024 0.7500 0.8800 0.7300 0.8800 30,018 +0.14(+18.93%)
Apr 19, 2024 0.7800 0.7800 0.7000 0.7399 3,090 -0.04(-5.14%)
Apr 18, 2024 0.7437 0.7890 0.7400 0.7800 3,191 +0.04(+4.88%)
Apr 17, 2024 0.7843 0.7843 0.7200 0.7437 11,765 -0.04(-5.18%)
Apr 16, 2024 0.8100 0.8100 0.7400 0.7843 9,855 -0.07(-7.83%)
Apr 15, 2024 0.9700 0.9700 0.8101 0.8509 4,848 +0.01(+0.69%)
Apr 12, 2024 0.8600 0.8701 0.8000 0.8451 17,310 -0.01(-1.73%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 436 -0.04(-4.44%)
Apr 10, 2024 0.8870 0.9000 0.8523 0.9000 3,358 -0.02(-2.17%)
Apr 09, 2024 0.9234 1.000 0.8504 0.9200 17,705 +0.07(+8.24%)
Apr 08, 2024 0.9900 0.9900 0.8500 0.8500 4,272 -0.10(-10.99%)
Apr 04, 2024 0.9549 359 +0.07(+7.67%)
Apr 03, 2024 0.9100 0.9100 0.8637 0.8869 3,758 -0.01(-1.46%)
Apr 02, 2024 0.8900 0.9000 0.8900 0.9000 2,203 +0.02(+2.27%)
Apr 01, 2024 0.9100 0.9211 0.8800 0.8800 5,178 -0.03(-3.30%)
Mar 28, 2024 0.9699 0.9699 0.9100 0.9100 1,971 -0.06(-6.64%)
Mar 27, 2024 0.9000 1.006 0.9000 0.9747 20,064 +0.05(+5.95%)
Mar 26, 2024 0.9300 0.9300 0.8241 0.9200 64,792 -0.06(-6.14%)
Mar 25, 2024 1.060 1.060 0.9800 0.9802 6,619 -0.08(-7.53%)
Mar 22, 2024 1.010 1.060 0.9900 1.060 6,290 -0.01(-0.93%)
Mar 21, 2024 1.050 1.095 0.9951 1.070 12,594 +0.00(+0.00%)
Mar 20, 2024 1.170 1.190 0.9500 1.070 212,809 -0.03(-2.73%)
Mar 19, 2024 1.190 1.190 1.090 1.100 6,400 -0.09(-7.56%)
Mar 18, 2024 1.190 1.240 1.160 1.190 10,067 +0.03(+2.59%)
Mar 15, 2024 1.140 1.250 1.140 1.160 39,872 +0.00(+0.00%)
Mar 14, 2024 1.170 1.180 1.150 1.160 5,831 -0.10(-7.94%)
Mar 13, 2024 1.220 1.300 1.130 1.260 24,685 +0.08(+6.78%)
Mar 12, 2024 0.9900 1.200 0.9862 1.180 27,259 +0.17(+16.83%)
Mar 11, 2024 1.010 1.080 0.9508 1.010 14,771 -0.04(-3.81%)
Mar 08, 2024 1.110 1.110 0.9741 1.050 46,629 -0.09(-7.89%)
Mar 07, 2024 1.150 1.180 1.100 1.140 8,864 -0.01(-0.87%)
Mar 06, 2024 1.070 1.150 1.060 1.150 16,237 +0.00(+0.00%)
Mar 05, 2024 1.060 1.163 1.030 1.150 53,404 +0.07(+6.48%)
Mar 04, 2024 1.030 1.100 0.9800 1.080 32,002 +0.06(+5.88%)
Mar 01, 2024 1.030 1.080 0.9500 1.020 10,121 +0.04(+4.08%)
Feb 29, 2024 1.110 1.110 0.9700 0.9800 26,917 -0.05(-4.85%)
Feb 28, 2024 0.9600 1.190 0.9400 1.030 106,643 +0.01(+0.98%)
Feb 27, 2024 0.8000 1.200 0.8000 1.020 527,040 +0.28(+38.08%)
Feb 26, 2024 0.6900 0.7500 0.6810 0.7387 9,962 +0.02(+3.04%)
Feb 23, 2024 0.7100 0.7300 0.6656 0.7169 26,083 +0.01(+0.97%)
Feb 22, 2024 0.6999 0.7771 0.6820 0.7100 28,942 +0.01(+1.43%)
Feb 21, 2024 0.6800 0.7400 0.6607 0.7000 65,281 +0.02(+2.94%)
Feb 20, 2024 0.6992 0.7313 0.6800 0.6800 7,782 +0.01(+1.19%)
Feb 16, 2024 0.7190 0.7200 0.6720 0.6720 12,901 -0.02(-2.61%)
Feb 15, 2024 0.7200 0.7200 0.6800 0.6900 2,781 -0.03(-4.17%)
Feb 14, 2024 0.6718 0.7400 0.6718 0.7200 8,190 +0.03(+4.56%)
Feb 13, 2024 0.6666 0.7000 0.6511 0.6886 3,032 -0.01(-2.09%)
Feb 12, 2024 0.7439 0.7439 0.7000 0.7033 1,284 +0.00(+0.47%)
Feb 09, 2024 0.6600 0.7010 0.6600 0.7000 3,045 +0.01(+1.48%)
Feb 08, 2024 0.7100 0.7281 0.6511 0.6898 6,784 -0.00(-0.03%)
Feb 07, 2024 0.6512 0.7243 0.6511 0.6900 3,459 +0.03(+4.55%)
Feb 06, 2024 0.6600 0.6840 0.6600 0.6600 8,954 -0.00(-0.15%)
Feb 05, 2024 0.6600 0.6800 0.6600 0.6610 6,685 +0.00(+0.15%)
Feb 02, 2024 0.7001 0.7225 0.6600 0.6600 9,257 +0.00(+0.00%)
Feb 01, 2024 0.7400 0.7500 0.6600 0.6600 28,302 -0.04(-5.85%)
Jan 31, 2024 0.7002 0.7500 0.6600 0.7010 11,520 +0.01(+1.56%)
Jan 30, 2024 0.6972 0.7583 0.6800 0.6902 6,479 -0.01(-1.54%)
Jan 29, 2024 0.7190 0.8000 0.6880 0.7010 8,425 +0.02(+2.94%)
Jan 26, 2024 0.7100 0.7100 0.6520 0.6810 18,707 -0.01(-1.30%)
Jan 25, 2024 0.7100 0.7450 0.6900 0.6900 6,914 -0.06(-7.91%)
Jan 24, 2024 0.7750 0.7750 0.7493 0.7493 8,378 -0.00(-0.08%)
Jan 23, 2024 0.7355 0.7500 0.7300 0.7499 15,357 +0.04(+5.03%)
Jan 22, 2024 0.7275 0.7700 0.7001 0.7140 24,923 -0.04(-4.80%)
Jan 19, 2024 0.7700 0.7700 0.6505 0.7500 78,624 -0.07(-9.09%)
Jan 18, 2024 0.8000 0.8250 0.7999 0.8250 5,135 +0.02(+3.09%)
Jan 17, 2024 0.8600 0.8600 0.8003 0.8003 9,092 -0.08(-8.89%)
Jan 16, 2024 0.9300 0.9300 0.8600 0.8784 10,691 -0.06(-6.74%)
Jan 12, 2024 0.9500 0.9701 0.9370 0.9419 7,367 -0.03(-2.90%)
Jan 11, 2024 0.9900 1.000 0.9600 0.9700 5,015 -0.04(-3.96%)
Jan 10, 2024 1.010 1.020 1.010 1.010 3,224 -0.03(-2.88%)
Jan 09, 2024 0.9500 1.049 0.9500 1.040 4,441 +0.11(+11.41%)
Jan 08, 2024 1.010 1.030 0.8904 0.9334 24,039 -0.07(-6.66%)
Jan 05, 2024 1.040 1.045 1.000 1.000 23,863 -0.02(-1.96%)
Jan 04, 2024 1.020 1.060 1.010 1.020 15,395 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 1.010 1.040 15,730 +0.01(+0.56%)
Jan 02, 2024 1.010 1.050 1.010 1.034 6,562 +0.02(+2.40%)
Dec 29, 2023 1.012 1.050 0.9952 1.010 23,162 -0.02(-1.94%)
Dec 28, 2023 1.040 1.060 1.010 1.030 45,165 +0.03(+3.00%)
Dec 27, 2023 1.140 1.140 1.000 1.000 31,192 -0.12(-10.71%)
Dec 26, 2023 1.110 1.125 1.052 1.120 15,887 +0.05(+4.61%)
Dec 22, 2023 1.060 1.140 1.060 1.071 20,705 -0.03(-2.67%)
Dec 21, 2023 1.220 1.220 1.050 1.100 24,794 -0.04(-3.93%)
Dec 20, 2023 1.200 1.200 1.000 1.145 27,012 -0.02(-1.72%)
Dec 19, 2023 1.105 1.190 1.080 1.165 27,275 +0.06(+5.91%)
Dec 18, 2023 1.070 1.160 1.070 1.100 6,078 -0.07(-5.98%)
Dec 15, 2023 1.160 1.210 1.130 1.170 15,591 +0.01(+0.86%)
Dec 14, 2023 1.080 1.210 1.064 1.160 14,786 +0.05(+4.50%)
Dec 13, 2023 1.130 1.160 1.070 1.110 35,507 -0.01(-0.89%)
Dec 12, 2023 1.110 1.130 1.050 1.120 6,951 +0.01(+0.91%)
Dec 11, 2023 1.080 1.110 1.050 1.110 1,974 +0.03(+2.76%)
Dec 08, 2023 1.130 1.130 1.010 1.080 46,422 -0.06(-5.25%)
Dec 07, 2023 1.160 1.190 1.110 1.140 9,550 -0.02(-1.72%)
Dec 06, 2023 1.220 1.220 1.140 1.160 19,646 +0.00(+0.00%)
Dec 05, 2023 1.160 1.175 1.080 1.160 39,587 -0.03(-2.52%)
Dec 04, 2023 1.220 1.250 1.100 1.190 42,769 -0.05(-4.03%)
Dec 01, 2023 1.220 1.300 1.080 1.240 171,445 -0.01(-0.80%)
Nov 30, 2023 1.220 1.300 1.110 1.250 215,820 +0.12(+10.62%)
Nov 29, 2023 1.100 1.170 1.030 1.130 91,921 -0.03(-2.59%)
Nov 28, 2023 1.240 1.240 1.030 1.160 153,108 -0.08(-6.45%)
Nov 27, 2023 1.340 1.370 1.140 1.240 678,750 -0.02(-1.59%)
Nov 24, 2023 0.8917 1.300 0.8704 1.260 605,239 +0.32(+34.04%)
Nov 22, 2023 0.9300 0.9582 0.8608 0.9400 12,137 -0.03(-3.08%)
Nov 21, 2023 0.8700 0.9800 0.8500 0.9699 9,103 +0.03(+3.18%)
Nov 20, 2023 0.8700 0.9400 0.8300 0.9400 18,081 +0.06(+6.46%)
Nov 17, 2023 0.9500 0.9975 0.8401 0.8830 46,827 -0.07(-7.05%)
Nov 16, 2023 0.9500 0.9700 0.7600 0.9500 70,723 -0.09(-8.65%)
Nov 15, 2023 1.050 1.050 0.9765 1.040 75,196 -0.04(-3.70%)
Nov 14, 2023 0.9400 1.090 0.9008 1.080 221,956 +0.02(+1.89%)
Nov 13, 2023 0.7900 1.148 0.7809 1.060 694,294 +0.26(+32.52%)
Nov 10, 2023 0.8245 0.8245 0.7950 0.7999 8,411 +0.01(+1.86%)
Nov 09, 2023 0.7850 0.8300 0.7850 0.7853 12,495 -0.02(-3.05%)
Nov 08, 2023 0.8700 0.8700 0.7000 0.8100 16,086 -0.05(-5.81%)
Nov 07, 2023 0.8905 0.8950 0.8450 0.8600 27,350 -0.06(-6.52%)
Nov 06, 2023 0.8200 0.9200 0.8200 0.9200 23,850 +0.07(+8.24%)
Nov 03, 2023 0.8400 0.8760 0.8200 0.8500 32,692 +0.01(+1.17%)
Nov 02, 2023 0.8459 0.8500 0.8245 0.8402 14,192 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.